Scottish Oriental Smaller Companies Trust (SST) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish Oriental Smaller Companies Trust

Date Open High Low Close* Volume
01/05/2013 885.00p 894.00p 881.25p 894.00p 23380
30/04/2013 876.50p 884.49p 870.00p 884.00p 49651
29/04/2013 884.50p 894.50p 866.77p 875.00p 78828
26/04/2013 900.00p 900.00p 890.10p 894.25p 19995
25/04/2013 902.50p 902.50p 895.00p 895.00p 29966
24/04/2013 908.50p 910.75p 896.39p 901.75p 37856
23/04/2013 902.75p 908.00p 900.06p 908.00p 49198
22/04/2013 903.00p 909.00p 900.50p 908.00p 51359
19/04/2013 895.50p 901.00p 892.90p 896.50p 27032
18/04/2013 892.00p 897.50p 891.00p 893.00p 29642
17/04/2013 895.00p 903.58p 892.00p 894.75p 37654
16/04/2013 892.00p 899.50p 889.10p 895.00p 34010
15/04/2013 895.00p 903.50p 889.00p 894.00p 50594
12/04/2013 895.00p 902.12p 895.00p 898.50p 26455
11/04/2013 903.50p 903.50p 895.00p 899.75p 77544
10/04/2013 885.00p 905.00p 885.00p 905.00p 44138
09/04/2013 896.50p 896.50p 818.70p 895.00p 71355
08/04/2013 895.00p 895.00p 881.50p 888.00p 63571
05/04/2013 899.50p 900.50p 881.50p 885.50p 69131
04/04/2013 905.00p 905.00p 896.50p 900.50p 78705
03/04/2013 906.00p 906.00p 896.00p 901.00p 76035
02/04/2013 901.00p 905.00p 892.50p 905.00p 70601
28/03/2013 899.00p 902.50p 892.50p 902.00p 77361
27/03/2013 895.00p 902.50p 893.00p 900.00p 71340
26/03/2013 886.00p 892.00p 883.40p 888.50p 58906
25/03/2013 890.00p 893.40p 879.45p 882.00p 80244
22/03/2013 880.00p 886.50p 878.50p 886.00p 35731
21/03/2013 880.50p 888.50p 880.00p 880.00p 68051
20/03/2013 881.00p 889.00p 880.00p 884.00p 48085
19/03/2013 888.00p 892.00p 885.00p 889.00p 43638
18/03/2013 892.00p 893.00p 883.00p 890.00p 35096
15/03/2013 894.00p 900.00p 890.00p 890.00p 58911
14/03/2013 895.00p 899.50p 891.00p 897.00p 38099
13/03/2013 904.00p 905.00p 893.45p 896.00p 82185
12/03/2013 899.00p 905.00p 896.42p 905.00p 40862
11/03/2013 895.00p 904.00p 894.00p 904.00p 57879
08/03/2013 898.00p 899.00p 890.01p 897.00p 99762
07/03/2013 900.00p 900.00p 892.00p 897.00p 56860
06/03/2013 903.00p 903.00p 892.01p 899.50p 50592
05/03/2013 895.00p 900.50p 892.00p 892.00p 55019
04/03/2013 901.00p 901.00p 895.00p 901.00p 42036
01/03/2013 905.00p 905.00p 897.00p 898.00p 66417
28/02/2013 890.00p 905.00p 888.50p 905.00p 57153
27/02/2013 876.00p 889.00p 868.00p 888.50p 67172
26/02/2013 875.00p 885.00p 868.00p 871.50p 69621
25/02/2013 882.00p 892.00p 876.75p 885.00p 102012
22/02/2013 881.00p 887.99p 874.00p 875.00p 79855
21/02/2013 872.00p 880.80p 871.50p 875.50p 51497
20/02/2013 875.00p 891.50p 872.00p 880.00p 123944
19/02/2013 859.00p 875.00p 857.80p 872.00p 77294
18/02/2013 852.00p 858.60p 852.00p 858.00p 43861
15/02/2013 850.00p 857.00p 846.60p 857.00p 61466
14/02/2013 844.00p 852.00p 841.85p 850.00p 35681
13/02/2013 846.00p 852.00p 841.20p 852.00p 54693
12/02/2013 845.50p 845.50p 840.00p 844.00p 30413
11/02/2013 840.00p 844.50p 836.01p 844.50p 70511
08/02/2013 840.50p 845.10p 836.67p 845.00p 39654
07/02/2013 843.00p 849.30p 834.75p 841.50p 69233
06/02/2013 843.00p 848.00p 841.00p 842.00p 48272
05/02/2013 841.00p 843.25p 835.00p 843.00p 55269
04/02/2013 839.00p 843.05p 835.00p 837.00p 47766
01/02/2013 829.00p 839.00p 823.84p 839.00p 76757
31/01/2013 819.50p 824.76p 815.00p 819.50p 26121
30/01/2013 832.00p 832.00p 816.50p 816.50p 50400
29/01/2013 825.00p 831.00p 823.51p 831.00p 58554
28/01/2013 826.50p 826.50p 815.01p 824.00p 52147
25/01/2013 824.00p 827.00p 815.00p 821.25p 62017
24/01/2013 810.00p 822.00p 796.00p 818.50p 47385
23/01/2013 805.00p 813.00p 801.00p 813.00p 60292
22/01/2013 800.00p 808.49p 793.60p 802.00p 59128
21/01/2013 790.00p 799.31p 789.00p 794.00p 135482
18/01/2013 791.00p 799.90p 787.50p 787.50p 136438
17/01/2013 802.00p 802.00p 789.00p 792.50p 64188
16/01/2013 794.00p 795.00p 788.00p 790.00p 69755
15/01/2013 804.00p 804.00p 793.00p 793.00p 60266
14/01/2013 803.00p 803.00p 797.00p 799.75p 76295
11/01/2013 800.00p 808.80p 793.00p 796.25p 73976
10/01/2013 795.00p 829.00p 795.00p 808.50p 152933
09/01/2013 776.00p 795.00p 776.00p 790.00p 59844
08/01/2013 777.00p 785.00p 768.50p 782.00p 43783
07/01/2013 777.00p 780.00p 767.00p 776.25p 65031
04/01/2013 760.00p 777.00p 760.00p 777.00p 34388
03/01/2013 757.00p 775.00p 757.00p 766.50p 43688
02/01/2013 755.00p 770.47p 755.00p 766.00p 62331
31/12/2012 763.00p 763.00p 755.00p 755.00p 25164
28/12/2012 758.13p 763.00p 754.40p 758.00p 13869
27/12/2012 760.00p 761.00p 746.00p 756.25p 30786
24/12/2012 752.00p 762.00p 746.01p 752.00p 39830
21/12/2012 752.00p 761.90p 752.00p 757.00p 26836
20/12/2012 766.00p 766.00p 758.00p 758.00p 62339
19/12/2012 741.00p 760.00p 741.00p 760.00p 79746
18/12/2012 746.00p 750.00p 742.40p 743.00p 40327
17/12/2012 740.00p 744.50p 740.00p 740.00p 41290
14/12/2012 735.00p 746.00p 732.80p 743.50p 70436
13/12/2012 728.00p 738.00p 725.00p 735.00p 27009
12/12/2012 738.00p 738.99p 732.00p 732.00p 25190
11/12/2012 739.50p 743.00p 734.63p 738.00p 40544
10/12/2012 739.50p 739.50p 735.10p 739.50p 34322
07/12/2012 739.00p 742.20p 733.20p 737.00p 37539
06/12/2012 737.00p 740.54p 729.10p 735.50p 35014
05/12/2012 726.00p 738.00p 724.50p 731.25p 57893
04/12/2012 721.00p 725.99p 715.00p 722.25p 35248
03/12/2012 714.50p 718.00p 707.20p 715.75p 48137
30/11/2012 713.00p 715.00p 707.20p 713.00p 28253
29/11/2012 705.00p 711.53p 698.43p 709.50p 51097
28/11/2012 703.20p 705.00p 700.00p 702.50p 31142
27/11/2012 703.00p 705.00p 695.00p 700.50p 38001
26/11/2012 700.00p 705.00p 695.10p 699.00p 40026
23/11/2012 693.00p 702.12p 692.10p 699.00p 42899
22/11/2012 697.61p 697.61p 691.26p 695.50p 30269
21/11/2012 700.00p 703.40p 692.47p 694.00p 65815
20/11/2012 698.72p 700.00p 691.00p 700.00p 23832
19/11/2012 702.00p 702.29p 690.62p 700.00p 57238
16/11/2012 695.29p 699.90p 688.60p 698.00p 8130
15/11/2012 685.00p 697.00p 685.00p 697.00p 18035
14/11/2012 697.00p 697.00p 690.50p 693.75p 27432
13/11/2012 685.00p 698.00p 685.00p 695.00p 20838
12/11/2012 695.00p 701.00p 691.40p 701.00p 52753
09/11/2012 691.00p 695.14p 689.75p 692.25p 23890
08/11/2012 695.00p 695.00p 692.00p 693.00p 34375
07/11/2012 695.00p 696.25p 691.00p 693.50p 28313
06/11/2012 695.00p 695.80p 689.00p 692.50p 33079
05/11/2012 694.00p 695.80p 689.00p 694.00p 20267
02/11/2012 695.00p 696.00p 687.60p 692.00p 17791
01/11/2012 685.00p 693.75p 681.00p 686.75p 58112
31/10/2012 685.00p 689.50p 681.41p 684.50p 15308
30/10/2012 679.00p 689.30p 674.41p 682.75p 56008
29/10/2012 679.00p 681.90p 672.41p 678.50p 46348
26/10/2012 681.00p 684.90p 677.50p 678.25p 37829
25/10/2012 680.00p 685.00p 680.00p 685.00p 13000
24/10/2012 684.00p 689.49p 679.26p 681.00p 39478
23/10/2012 686.00p 695.00p 683.00p 686.25p 55556
22/10/2012 694.50p 700.00p 688.00p 688.00p 33625
19/10/2012 690.00p 698.00p 687.11p 690.75p 27454
18/10/2012 692.50p 694.00p 684.20p 688.50p 25265
17/10/2012 690.00p 691.20p 683.00p 687.75p 26954
16/10/2012 692.00p 697.00p 680.00p 680.00p 17326
15/10/2012 680.00p 690.00p 676.56p 681.50p 19681
12/10/2012 681.00p 690.60p 678.00p 678.00p 32746
11/10/2012 692.00p 692.00p 680.50p 684.50p 19089
10/10/2012 693.00p 693.00p 680.50p 688.00p 15228
09/10/2012 685.00p 689.43p 682.00p 682.50p 27869
08/10/2012 688.00p 689.00p 682.11p 685.50p 41554
05/10/2012 688.00p 694.99p 685.90p 686.50p 51950
04/10/2012 687.00p 693.36p 684.60p 686.00p 17280
03/10/2012 679.00p 687.00p 675.50p 687.00p 40968
02/10/2012 665.00p 678.70p 665.00p 674.50p 26632
01/10/2012 678.00p 680.00p 662.00p 663.50p 41076
28/09/2012 657.00p 665.71p 657.00p 663.00p 26409
27/09/2012 665.00p 671.48p 657.00p 662.50p 47594
26/09/2012 668.00p 670.00p 658.00p 660.00p 34750
25/09/2012 660.00p 667.00p 660.00p 664.00p 27811
24/09/2012 672.00p 672.00p 660.01p 666.50p 28762
21/09/2012 668.00p 669.00p 660.01p 668.00p 26351
20/09/2012 670.00p 679.00p 660.00p 670.00p 27551
19/09/2012 670.00p 679.00p 662.51p 670.00p 31625
18/09/2012 669.00p 678.12p 665.01p 669.00p 10622
17/09/2012 675.87p 677.08p 665.20p 677.00p 22189
14/09/2012 675.00p 675.00p 662.00p 674.00p 69056
13/09/2012 662.00p 670.90p 659.21p 661.00p 25108
12/09/2012 660.00p 670.00p 646.80p 662.00p 48722
11/09/2012 623.00p 653.00p 619.71p 653.00p 88049
10/09/2012 624.00p 626.00p 621.00p 626.00p 35426
07/09/2012 618.00p 622.53p 617.50p 622.00p 33686
06/09/2012 607.00p 619.00p 607.00p 619.00p 26940
05/09/2012 602.50p 611.00p 602.00p 611.00p 16556
04/09/2012 603.00p 606.00p 600.50p 606.00p 26826
03/09/2012 602.50p 605.00p 599.81p 605.00p 26155
31/08/2012 593.00p 603.00p 593.00p 603.00p 42661
30/08/2012 600.00p 600.00p 592.94p 595.00p 23003
29/08/2012 591.50p 599.64p 591.00p 596.00p 22154
28/08/2012 595.00p 602.14p 594.50p 595.00p 20041
24/08/2012 597.00p 602.43p 596.20p 600.00p 22504
23/08/2012 601.00p 604.33p 596.57p 598.50p 24537
22/08/2012 607.00p 614.15p 595.32p 602.25p 44793
21/08/2012 607.12p 617.49p 604.00p 607.50p 28498
20/08/2012 612.00p 619.49p 604.00p 604.00p 33778
17/08/2012 619.00p 619.00p 613.20p 613.25p 31123
16/08/2012 624.00p 624.00p 610.60p 616.00p 27032
15/08/2012 611.00p 616.13p 608.00p 616.00p 23044
14/08/2012 619.00p 624.00p 611.40p 624.00p 14112
13/08/2012 618.50p 620.75p 610.20p 612.75p 27715
10/08/2012 617.00p 618.50p 610.39p 615.00p 39866
09/08/2012 619.00p 619.00p 612.50p 614.00p 36767
08/08/2012 619.00p 620.00p 613.00p 613.00p 24068
07/08/2012 622.00p 622.00p 615.68p 616.00p 23880
06/08/2012 620.63p 622.00p 616.84p 622.00p 26045
03/08/2012 615.00p 618.50p 605.81p 615.00p 37011
02/08/2012 628.00p 628.00p 602.70p 608.00p 29466
01/08/2012 618.00p 629.90p 616.00p 620.50p 44553
31/07/2012 620.00p 625.00p 618.00p 618.00p 7674
30/07/2012 617.50p 629.89p 617.50p 620.50p 26844
27/07/2012 630.00p 630.00p 620.00p 630.00p 13378
26/07/2012 630.00p 630.00p 620.00p 630.00p 27132
25/07/2012 622.34p 630.00p 620.00p 620.00p 23412
24/07/2012 631.00p 632.00p 622.00p 625.00p 16781
23/07/2012 628.00p 633.50p 620.25p 623.00p 11890
20/07/2012 628.00p 636.90p 628.00p 628.00p 2628
19/07/2012 638.00p 638.00p 629.00p 633.00p 13741
18/07/2012 638.00p 638.00p 624.20p 628.00p 13350

*Close Price adjusted for both dividends and splits